股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
金瑞矿业( 600714.SH 上证)
板块 :钢铁_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-07-196.336.376.286.290.32%-0.55%-1.30%1,024,8006,482,00077%6.330.46%6.33-0.47%6.37-0.13%6.37-0.44%-0.76%
2019-07-186.386.406.256.27-1.57%-0.41%-2.05%1,195,3007,526,00089%6.30-1.44%6.36-0.59%6.37-0.30%6.40-0.50%-0.71%
2019-07-176.406.456.336.37-1.09%-0.28%-0.98%981,1006,267,00074%6.39-0.39%6.400.09%6.390.02%6.43-0.53%-0.64%
2019-07-166.436.476.356.44-0.16%0.42%-0.42%1,157,6007,424,00083%6.410.16%6.400.17%6.390.28%6.47-0.89%-0.57%
2019-07-156.376.476.286.451.26%0.73%-1.15%1,263,4008,089,00083%6.400.63%6.390.13%6.37-0.08%6.53-0.76%-0.45%
2019-07-126.346.416.316.370.63%0.11%-3.12%878,5005,590,00053%6.36-0.30%6.380.19%6.38-0.69%6.58-0.53%-0.35%
2019-07-116.386.456.316.33-0.78%-0.81%-4.24%984,1006,281,00054%6.38-0.05%6.37-0.22%6.42-0.60%6.61-0.90%-0.31%
2019-07-106.416.456.356.38-1.09%-0.08%-4.35%1,052,5006,720,00052%6.390.62%6.38-0.87%6.46-0.84%6.67-0.85%-0.18%
2019-07-096.266.496.256.452.38%1.64%-4.12%1,893,40012,015,00085%6.35-0.86%6.44-1.32%6.52-1.73%6.73-1.59%-0.05%
2019-07-086.636.746.296.30-5.83%-1.58%-7.84%2,684,30017,182,00098%6.40-4.08%6.52-2.37%6.63-1.78%6.84-0.63%0.21%
2019-07-056.696.726.636.690.30%0.25%-2.75%1,099,6007,338,00041%6.670.26%6.68-0.99%6.75-0.15%6.880.03%0.31%
2019-07-046.676.726.586.670.00%0.21%-3.01%1,167,0007,767,00040%6.66-0.67%6.75-0.56%6.76-0.78%6.880.22%0.34%
2019-07-036.806.816.636.67-1.91%-0.46%-2.80%1,570,40010,524,00050%6.70-1.80%6.78-0.12%6.81-0.83%6.860.22%0.34%
2019-07-026.796.906.776.80-0.15%-0.35%-0.69%2,245,10015,321,00065%6.820.34%6.79-0.63%6.87-1.05%6.850.31%0.37%
2019-07-016.836.856.756.811.19%0.13%-0.23%2,282,90015,526,00064%6.800.73%6.84-1.03%6.940.03%6.830.24%0.35%
2019-06-286.886.886.666.73-2.75%-0.33%-1.17%2,341,60015,811,00061%6.75-2.51%6.91-1.46%6.940.06%6.81-0.10%0.35%
2019-06-276.957.086.786.92-0.72%-0.09%1.51%2,969,20020,564,00073%6.93-1.40%7.010.34%6.940.70%6.820.35%0.48%
2019-06-267.007.186.966.97-1.41%-0.77%2.61%2,518,40017,690,00062%7.02-0.21%6.980.88%6.890.83%6.790.41%0.48%
2019-06-256.827.186.827.073.06%0.44%4.51%6,577,10046,299,000158%7.043.36%6.922.46%6.831.70%6.771.03%0.51%
2019-06-246.816.866.736.860.59%0.73%2.45%2,663,10018,135,00068%6.810.24%6.760.37%6.720.28%6.700.41%0.44%
2019-06-216.806.856.706.821.34%0.38%2.26%3,586,60024,369,00095%6.791.69%6.730.82%6.70-0.30%6.670.30%0.40%
2019-06-206.706.786.596.730.45%0.73%1.22%3,629,10024,245,000102%6.68-0.64%6.68-0.05%6.720.13%6.650.24%0.39%
2019-06-196.687.006.576.701.98%-0.36%1.01%5,486,30036,892,000166%6.722.02%6.68-0.73%6.710.25%6.630.52%0.36%
2019-06-186.656.726.506.57-2.09%-0.32%-0.44%3,159,90020,827,000107%6.59-1.47%6.73-0.07%6.690.29%6.600.09%0.22%
2019-06-176.636.826.526.710.00%0.31%1.77%4,710,30031,509,000173%6.69-2.12%6.730.21%6.680.63%6.590.27%0.24%
2019-06-146.697.076.506.710.45%-1.81%2.05%5,943,50040,616,000249%6.833.42%6.722.19%6.631.76%6.581.14%0.23%
2019-06-136.546.696.496.681.06%1.09%2.75%3,075,80020,324,000143%6.61-0.53%6.581.09%6.520.68%6.500.34%0.12%
2019-06-126.486.806.426.611.85%-0.50%2.02%4,338,30028,820,000215%6.643.35%6.512.31%6.471.92%6.480.76%0.09%
2019-06-116.236.606.216.493.67%0.96%0.93%2,659,50017,096,000148%6.432.57%6.360.55%6.350.19%6.430.28%0.01%
2019-06-106.306.356.206.260.00%-0.11%-2.37%1,677,70010,514,00095%6.27-0.79%6.32-0.21%6.34-1.40%6.410.02%-0.04%